가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩165,035
기간 수익률
-13,235 (-7.42%)
거래량
3.5M
2026-11-10시 ₩166,045 고 ₩166,590 저 ₩164,600 종 ₩165,035MA5 ₩164,124MA20 ₩170,829MA60 ₩177,696
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 133690
- ISIN
- KR7133690008
- 유형
- ETF
- 기초지수
- NASDAQ 100
- 기초지수 종가
- 27,740.8
- 상장좌수
- 67,990,000
- 거래량
- 3,461,480
- 거래대금
- ₩5,731.38억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩165,035 | +2.54% | ₩165,034.56 | ₩166,590 | ₩164,600 | 3,461,480 |
| 2026. 11. 09. | ₩160,940 | -0.22% | ₩160,749.9 | ₩163,235 | ₩160,860 | 4,143,167 |
| 2026. 11. 06. | ₩161,300 | -3.34% | ₩159,724.89 | ₩162,710 | ₩159,085 | 3,602,566 |
| 2026. 11. 05. | ₩166,865 | +0.23% | ₩168,741.19 | ₩168,820 | ₩166,210 | 5,438,423 |
| 2026. 11. 04. | ₩166,480 | +0.36% | ₩167,141.56 | ₩168,260 | ₩162,650 | 6,168,345 |
| 2026. 11. 03. | ₩165,885 | -2.54% | ₩165,952.93 | ₩167,115 | ₩165,450 | 5,101,922 |
| 2026. 11. 02. | ₩170,205 | -0.16% | ₩168,644.88 | ₩170,730 | ₩168,060 | 4,175,553 |
| 2026. 10. 30. | ₩170,475 | -2.28% | ₩173,445.38 | ₩171,605 | ₩169,555 | 3,949,902 |
| 2026. 10. 29. | ₩174,450 | -0.96% | ₩176,197.23 | ₩175,195 | ₩172,957 | 5,498,614 |
| 2026. 10. 28. | ₩176,360 | +3.12% | ₩175,358.28 | ₩176,780 | ₩174,220 | 3,177,946 |
| 2026. 10. 27. | ₩171,025 | +0.96% | ₩171,529.95 | ₩172,595 | ₩170,915 | 3,701,125 |
| 2026. 10. 26. | ₩169,395 | -0.58% | ₩169,601.21 | ₩170,470 | ₩168,925 | 6,407,534 |
| 2026. 10. 23. | ₩170,375 | -0.94% | ₩169,803.03 | ₩170,495 | ₩169,085 | 6,696,066 |
| 2026. 10. 22. | ₩172,000 | -1.05% | ₩174,813.04 | ₩174,410 | ₩171,890 | 5,220,132 |
| 2026. 10. 21. | ₩173,825 | +0.35% | ₩172,998.06 | ₩175,300 | ₩173,775 | 4,524,402 |
| 2026. 10. 20. | ₩173,215 | -0.71% | ₩173,607.47 | ₩174,215 | ₩172,640 | 5,397,441 |
| 2026. 10. 19. | ₩174,450 | -1.32% | ₩171,885.18 | ₩174,610 | ₩173,622 | 4,440,195 |
| 2026. 10. 16. | ₩176,775 | +0.15% | ₩176,437.33 | ₩178,510 | ₩176,775 | 4,779,804 |
| 2026. 10. 15. | ₩176,515 | -2.48% | ₩178,276.04 | ₩177,980 | ₩176,105 | 6,230,826 |
| 2026. 10. 14. | ₩181,000 | -0.08% | ₩181,104.32 | ₩181,745 | ₩180,705 | 4,043,752 |
| 2026. 10. 13. | ₩181,150 | -0.99% | ₩182,590.23 | ₩181,740 | ₩180,125 | 6,173,498 |
| 2026. 10. 12. | ₩182,960 | -0.61% | ₩182,526.92 | ₩184,320 | ₩182,875 | 6,089,865 |
| 2026. 10. 08. | ₩184,090 | -0.64% | ₩184,712.94 | ₩185,245 | ₩184,045 | 5,143,754 |
| 2026. 10. 07. | ₩185,285 | +0.02% | ₩185,355.36 | ₩185,630 | ₩184,935 | 3,250,261 |
| 2026. 10. 06. | ₩185,250 | +1.2% | ₩184,912.9 | ₩185,610 | ₩184,730 | 5,378,458 |
| 2026. 10. 02. | ₩183,055 | -1.4% | ₩182,426.44 | ₩185,200 | ₩183,055 | 5,544,322 |
| 2026. 10. 01. | ₩185,655 | +2.11% | ₩182,926.18 | ₩185,840 | ₩183,335 | 4,568,074 |
| 2026. 09. 30. | ₩181,810 | +0.06% | ₩181,753.25 | ₩182,990 | ₩181,700 | 5,679,619 |
| 2026. 09. 29. | ₩181,700 | -0.79% | ₩181,903.02 | ₩182,770 | ₩180,810 | 4,784,496 |
| 2026. 09. 28. | ₩183,140 | -1% | ₩185,025.63 | ₩184,285 | ₩182,460 | 5,431,497 |
| 2026. 09. 23. | ₩184,985 | +0.9% | ₩184,862.94 | ₩184,985 | ₩183,405 | 5,613,942 |
| 2026. 09. 22. | ₩183,340 | +0.44% | ₩183,337.17 | ₩186,080 | ₩182,860 | 5,141,550 |
| 2026. 09. 21. | ₩182,540 | +0.73% | ₩181,272.81 | ₩183,270 | ₩182,442 | 3,272,182 |
| 2026. 09. 18. | ₩181,225 | +1.66% | ₩180,372.81 | ₩181,250 | ₩179,590 | 3,583,747 |
| 2026. 09. 17. | ₩178,260 | +1.3% | ₩177,161.98 | ₩178,400 | ₩177,120 | 3,410,021 |
| 2026. 09. 16. | ₩175,970 | +0.59% | ₩175,376.45 | ₩176,085 | ₩174,860 | 3,019,233 |
| 2026. 09. 15. | ₩174,930 | +1.09% | ₩175,329.6 | ₩175,015 | ₩173,530 | 4,675,504 |
| 2026. 09. 14. | ₩173,050 | -0.55% | ₩175,208.01 | ₩173,375 | ₩172,315 | 3,762,610 |
| 2026. 09. 10. | ₩174,540 | -0.25% | ₩174,452.6 | ₩175,125 | ₩173,800 | 6,106,749 |
| 2026. 09. 09. | ₩174,985 | -0.59% | ₩174,560.16 | ₩175,797 | ₩174,510 | 5,834,038 |
| 2026. 09. 08. | ₩176,020 | +0.06% | ₩176,013.44 | ₩176,762 | ₩175,160 | 5,544,265 |
| 2026. 09. 07. | ₩175,920 | -0.6% | ₩175,349.18 | ₩176,510 | ₩174,450 | 4,062,875 |
| 2026. 09. 03. | ₩175,270 | -0.12% | ₩175,368.16 | ₩175,895 | ₩174,735 | 3,014,275 |
| 2026. 09. 02. | ₩175,475 | -1.85% | ₩176,179.19 | ₩176,980 | ₩175,240 | 2,855,610 |
| 2026. 09. 01. | ₩178,785 | +0.14% | ₩178,699.71 | ₩179,170 | ₩177,850 | 3,228,816 |
| 2026. 08. 31. | ₩178,540 | -0.53% | ₩178,321.64 | ₩179,130 | ₩177,875 | 2,729,257 |
| 2026. 08. 27. | ₩179,590 | +0.54% | ₩178,642.05 | ₩181,300 | ₩179,107 | 3,061,443 |
| 2026. 08. 26. | ₩178,630 | -0.22% | ₩179,052.29 | ₩179,287 | ₩177,682 | 5,277,615 |
| 2026. 08. 25. | ₩179,030 | +0.64% | ₩178,082.58 | ₩179,030 | ₩176,720 | 15,293,019 |
| 2026. 08. 24. | ₩177,885 | -1.02% | ₩179,351.46 | ₩180,170 | ₩177,475 | 4,446,929 |
| 2026. 08. 20. | ₩182,185 | +0.24% | ₩181,363.23 | ₩182,642 | ₩181,125 | 3,857,820 |
| 2026. 08. 19. | ₩181,745 | -2.24% | ₩182,429.07 | ₩184,155 | ₩181,260 | 3,451,777 |
| 2026. 08. 18. | ₩185,900 | -1.42% | ₩187,417.7 | ₩187,940 | ₩185,392 | 3,237,201 |
| 2026. 08. 13. | ₩187,150 | +0.92% | ₩186,830.22 | ₩187,150 | ₩185,650 | 2,437,395 |
| 2026. 08. 12. | ₩185,440 | -0.21% | ₩184,981.38 | ₩185,680 | ₩184,485 | 1,961,242 |
| 2026. 08. 11. | ₩185,825 | -0.63% | ₩185,613.65 | ₩186,335 | ₩185,380 | 2,037,776 |
| 2026. 08. 10. | ₩187,010 | +1.27% | ₩186,557.05 | ₩187,265 | ₩185,200 | 1,075,567 |
| 2026. 08. 06. | ₩185,245 | -1.48% | ₩185,791.4 | ₩185,720 | ₩183,725 | 1,801,558 |
| 2026. 08. 05. | ₩188,030 | +2.43% | ₩187,426.91 | ₩188,355 | ₩187,020 | 1,797,009 |
| 2026. 08. 04. | ₩183,570 | +1.79% | ₩182,415.95 | ₩183,575 | ₩180,725 | 1,330,643 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.